Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-21 |
0.3440 |
9,452.4443 XRP |
0.3394 |
0.3370 |
0.3370 |
0.3479 |
2022-08-20 |
0.3421 |
40,636.2027 XRP |
0.3420 |
0.3356 |
0.3356 |
0.3356 |
2022-08-19 |
0.3489 |
47,827.3100 XRP |
0.3662 |
0.3302 |
0.3360 |
0.3426 |
2022-08-18 |
0.4076 |
443,229.5055 XRP |
0.3964 |
0.3722 |
0.3838 |
0.3782 |
2022-08-17 |
0.3871 |
465,562.3200 XRP |
0.3801 |
0.3711 |
0.3748 |
0.4009 |
2022-08-16 |
0.3736 |
53,996.2100 XRP |
0.3760 |
0.3683 |
0.3706 |
0.3772 |
2022-08-15 |
0.3726 |
71,443.9154 XRP |
0.3762 |
0.3675 |
0.3680 |
0.3762 |
2022-08-14 |
0.3842 |
30,410.8375 XRP |
0.3782 |
0.3769 |
0.3782 |
0.3798 |
2022-08-13 |
0.3812 |
55,982.4700 XRP |
0.3819 |
0.3782 |
0.3782 |
0.3782 |
2022-08-12 |
0.3762 |
22,995.2522 XRP |
0.3774 |
0.3720 |
0.3732 |
0.3774 |
2022-08-11 |
0.3829 |
149,069.2319 XRP |
0.3851 |
0.3785 |
0.3788 |
0.3820 |
2022-08-10 |
0.3735 |
36,486.5861 XRP |
0.3676 |
0.3592 |
0.3592 |
0.3761 |
2022-08-09 |
0.3707 |
9,945.1997 XRP |
0.3792 |
0.3614 |
0.3629 |
0.3674 |
2022-08-08 |
0.3794 |
25,319.0100 XRP |
0.3719 |
0.3717 |
0.3729 |
0.3798 |
2022-08-07 |
0.3735 |
17,433.6200 XRP |
0.3712 |
0.3700 |
0.3700 |
0.3747 |
2022-08-06 |
0.3757 |
50,335.8527 XRP |
0.3771 |
0.3729 |
0.3740 |
0.3740 |
2022-08-05 |
0.3735 |
80,523.2400 XRP |
0.3723 |
0.3680 |
0.3684 |
0.3710 |
2022-08-04 |
0.3701 |
32,753.9900 XRP |
0.3703 |
0.3650 |
0.3656 |
0.3675 |
2022-08-03 |
0.3705 |
102,558.1042 XRP |
0.3709 |
0.3642 |
0.3669 |
0.3686 |
2022-08-02 |
0.3747 |
89,364.4100 XRP |
0.3791 |
0.3679 |
0.3700 |
0.3749 |
2022-08-01 |
0.3773 |
78,266.4125 XRP |
0.3792 |
0.3719 |
0.3733 |
0.3768 |
2022-07-31 |
0.3900 |
47,107.5253 XRP |
0.3876 |
0.3829 |
0.3853 |
0.3945 |
2022-07-30 |
0.3885 |
175,744.9532 XRP |
0.3690 |
0.3649 |
0.3649 |
0.3860 |
2022-07-29 |
0.3705 |
76,264.8300 XRP |
0.3743 |
0.3618 |
0.3625 |
0.3677 |
2022-07-28 |
0.3607 |
59,374.5720 XRP |
0.3595 |
0.3504 |
0.3540 |
0.3754 |
2022-07-27 |
0.3380 |
38,154.1400 XRP |
0.3376 |
0.3313 |
0.3314 |
0.3486 |
2022-07-26 |
0.3320 |
49,131.0784 XRP |
0.3365 |
0.3260 |
0.3262 |
0.3335 |
2022-07-25 |
0.3458 |
71,616.6000 XRP |
0.3586 |
0.3389 |
0.3431 |
0.3437 |
2022-07-24 |
0.3616 |
178,256.8200 XRP |
0.3603 |
0.3565 |
0.3595 |
0.3632 |
2022-07-23 |
0.3571 |
132,921.9700 XRP |
0.3582 |
0.3508 |
0.3528 |
0.3563 |
2022-07-22 |
0.3651 |
636,119.5200 XRP |
0.3659 |
0.3552 |
0.3559 |
0.3559 |
2022-07-21 |
0.3583 |
153,702.2900 XRP |
0.3613 |
0.3500 |
0.3522 |
0.3667 |
2022-07-20 |
0.3701 |
189,431.4149 XRP |
0.3719 |
0.3580 |
0.3658 |
0.3658 |
2022-07-19 |
0.3630 |
187,904.4400 XRP |
0.3652 |
0.3519 |
0.3558 |
0.3690 |
2022-07-18 |
0.3585 |
131,809.2769 XRP |
0.3432 |
0.3432 |
0.3479 |
0.3566 |
2022-07-17 |
0.3480 |
74,487.7200 XRP |
0.3523 |
0.3418 |
0.3456 |
0.3509 |
2022-07-16 |
0.3415 |
106,635.3800 XRP |
0.3327 |
0.3325 |
0.3326 |
0.3520 |
2022-07-15 |
0.3392 |
89,131.9900 XRP |
0.3342 |
0.3296 |
0.3296 |
0.3315 |
2022-07-14 |
0.3223 |
46,694.7800 XRP |
0.3220 |
0.3133 |
0.3142 |
0.3281 |
2022-07-13 |
0.3143 |
88,199.5200 XRP |
0.3082 |
0.3028 |
0.3063 |
0.3178 |
2022-07-12 |
0.3126 |
46,959.5500 XRP |
0.3144 |
0.3081 |
0.3099 |
0.3102 |
2022-07-11 |
0.3244 |
119,072.9300 XRP |
0.3252 |
0.3173 |
0.3201 |
0.3232 |
2022-07-10 |
0.3291 |
91,498.5700 XRP |
0.3434 |
0.3195 |
0.3247 |
0.3268 |
2022-07-09 |
0.3429 |
27,939.4200 XRP |
0.3432 |
0.3392 |
0.3402 |
0.3460 |
2022-07-08 |
0.3480 |
212,345.5000 XRP |
0.3423 |
0.3363 |
0.3380 |
0.3456 |
2022-07-07 |
0.3355 |
60,350.8400 XRP |
0.3319 |
0.3281 |
0.3281 |
0.3438 |
2022-07-06 |
0.3249 |
52,705.9700 XRP |
0.3249 |
0.3200 |
0.3206 |
0.3292 |
2022-07-05 |
0.3242 |
85,339.5800 XRP |
0.3285 |
0.3126 |
0.3144 |
0.3241 |
2022-07-04 |
0.3223 |
72,233.9127 XRP |
0.3211 |
0.3146 |
0.3166 |
0.3277 |
2022-07-03 |
0.3142 |
64,174.6900 XRP |
0.3144 |
0.3096 |
0.3108 |
0.3219 |